PepsiCo, Inc. (1PEP) Price History
Daily open, high, low, close and volume for PepsiCo, Inc. (1PEP) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | €113.84 | €115.42 | €113.84 | €115.48 | 134 |
| 2026-10-13 | €114.68 | €115.20 | €114.60 | €113.24 | 103 |
| 2026-10-12 | €113.14 | €113.72 | €112.90 | €113.16 | 138 |
| 2026-10-09 | €114.00 | €114.34 | €112.12 | €112.22 | 821 |
| 2026-10-08 | €111.04 | €115.70 | €110.00 | €111.52 | 3,970 |
| 2026-10-07 | €112.22 | €113.04 | €110.98 | €110.98 | 95 |
| 2026-10-06 | €112.28 | €112.70 | €111.64 | €112.66 | 346 |
| 2026-10-05 | €112.34 | €112.60 | €111.50 | €111.24 | 130 |
| 2026-10-02 | €112.02 | €112.40 | €111.20 | €111.36 | 642 |
| 2026-10-01 | €112.32 | €113.00 | €111.90 | €112.34 | 134 |
| 2026-09-30 | €113.76 | €113.76 | €113.16 | €112.38 | 207 |
| 2026-09-29 | €112.44 | €112.70 | €111.96 | €112.84 | 144 |
| 2026-09-28 | €113.14 | €113.14 | €112.00 | €112.16 | 15 |
| 2026-09-25 | €112.68 | €112.74 | €111.60 | €112.30 | 265 |
| 2026-09-24 | €114.80 | €115.28 | €113.40 | €113.40 | 151 |
| 2026-09-23 | €115.32 | €115.32 | €114.60 | €114.00 | 241 |
| 2026-09-22 | €113.64 | €114.24 | €113.22 | €114.24 | 397 |
| 2026-09-21 | €113.24 | €113.56 | €111.60 | €112.14 | 851 |
| 2026-09-18 | €116.28 | €116.72 | €113.80 | €113.56 | 480 |
| 2026-09-17 | €117.54 | €117.72 | €116.00 | €116.10 | 147 |
| 2026-09-16 | €117.48 | €117.70 | €117.02 | €117.14 | 119 |
| 2026-09-15 | €118.22 | €118.22 | €118.22 | €118.22 | 0 |
| 2026-09-14 | €118.30 | €118.30 | €118.30 | €118.22 | 39 |
| 2026-09-11 | €119.14 | €119.14 | €117.50 | €117.78 | 74 |
| 2026-09-10 | €117.68 | €118.10 | €117.56 | €117.88 | 104 |
| 2026-09-09 | €119.14 | €119.14 | €119.14 | €117.44 | 10 |
| 2026-09-08 | €120.24 | €120.24 | €117.90 | €118.64 | 197 |
| 2026-09-07 | €119.26 | €120.48 | €116.02 | €119.22 | 93 |
| 2026-09-04 | €119.90 | €119.92 | €119.00 | €119.32 | 391 |
| 2026-09-03 | €127.22 | €127.22 | €120.22 | €122.60 | 49 |
| 2026-09-02 | €120.78 | €120.78 | €120.78 | €120.78 | 0 |
| 2026-09-01 | €121.02 | €121.72 | €120.78 | €120.78 | 327 |
| 2026-08-31 | €121.48 | €122.24 | €120.48 | €120.58 | 92 |
| 2026-08-28 | €120.86 | €121.24 | €120.86 | €121.10 | 78 |
| 2026-08-27 | €122.10 | €122.10 | €120.40 | €120.88 | 88 |
| 2026-08-26 | €122.00 | €122.00 | €122.00 | €122.12 | 9 |
| 2026-08-25 | €124.12 | €124.12 | €122.40 | €122.28 | 40 |
| 2026-08-24 | €123.80 | €124.88 | €123.06 | €124.24 | 677 |
| 2026-08-21 | €121.50 | €122.66 | €121.40 | €121.90 | 201 |
| 2026-08-20 | €121.64 | €122.42 | €121.00 | €122.42 | 196 |
| 2026-08-19 | €120.96 | €122.00 | €120.72 | €121.36 | 153 |
| 2026-08-18 | €120.18 | €121.20 | €120.18 | €121.10 | 68 |
| 2026-08-17 | €120.64 | €121.30 | €119.18 | €119.28 | 162 |
| 2026-08-14 | €122.00 | €122.00 | €121.38 | €121.78 | 21 |
| 2026-08-13 | €120.14 | €121.64 | €120.14 | €121.00 | 104 |
| 2026-08-12 | €119.90 | €120.00 | €118.90 | €119.44 | 103 |
| 2026-08-11 | €119.24 | €119.68 | €118.92 | €118.92 | 152 |
| 2026-08-10 | €120.14 | €120.14 | €119.00 | €119.56 | 306 |
| 2026-08-07 | €119.00 | €120.08 | €118.70 | €119.78 | 295 |
| 2026-08-06 | €120.46 | €121.60 | €119.00 | €119.52 | 303 |
| 2026-08-05 | €121.00 | €121.38 | €120.88 | €119.60 | 256 |
| 2026-08-04 | €121.50 | €121.60 | €119.40 | €120.20 | 140 |
| 2026-08-03 | €121.64 | €122.52 | €121.20 | €121.20 | 322 |
| 2026-07-31 | €121.84 | €121.90 | €121.16 | €121.32 | 158 |
| 2026-07-30 | €125.24 | €125.36 | €121.40 | €121.96 | 612 |
| 2026-07-29 | €126.18 | €127.10 | €125.32 | €127.10 | 533 |
| 2026-07-28 | €123.42 | €127.80 | €123.40 | €125.84 | 883 |
| 2026-07-27 | €120.02 | €123.00 | €120.02 | €122.84 | 357 |
| 2026-07-24 | €118.82 | €119.34 | €118.44 | €119.52 | 51 |
| 2026-07-23 | €119.26 | €119.32 | €118.00 | €118.82 | 312 |
| 2026-07-22 | €118.88 | €119.26 | €118.60 | €118.44 | 329 |
| 2026-07-21 | €118.58 | €118.68 | €117.96 | €118.22 | 292 |
| 2026-07-20 | €120.40 | €120.46 | €118.72 | €118.72 | 152 |
| 2026-07-17 | €122.22 | €123.60 | €121.40 | €121.36 | 233 |
| 2026-07-16 | €118.60 | €121.00 | €118.60 | €121.00 | 99 |
| 2026-07-15 | €118.98 | €119.74 | €118.40 | €119.30 | 107 |
| 2026-07-14 | €121.96 | €121.96 | €119.70 | €119.16 | 63 |
| 2026-07-13 | €120.58 | €122.90 | €120.58 | €121.32 | 189 |
| 2026-07-10 | €120.54 | €120.92 | €119.00 | €119.64 | 403 |
| 2026-07-09 | €125.16 | €127.00 | €118.00 | €120.24 | 602 |
| 2026-07-08 | €127.56 | €129.00 | €127.56 | €126.76 | 86 |
| 2026-07-07 | €126.56 | €130.20 | €126.56 | €128.46 | 74 |
| 2026-07-06 | €126.18 | €126.18 | €124.06 | €124.16 | 117 |
| 2026-07-03 | €125.52 | €127.00 | €125.50 | €126.86 | 53 |
| 2026-07-02 | €125.26 | €125.46 | €124.20 | €125.46 | 114 |
| 2026-07-01 | €119.64 | €122.78 | €119.32 | €122.78 | 181 |
| 2026-06-30 | €121.16 | €121.74 | €119.00 | €119.32 | 976 |
| 2026-06-29 | €124.06 | €124.06 | €122.22 | €122.22 | 6 |
| 2026-06-26 | €124.00 | €124.00 | €123.00 | €124.40 | 181 |
| 2026-06-25 | €124.88 | €124.88 | €123.24 | €123.24 | 34 |
| 2026-06-24 | €125.08 | €126.40 | €124.56 | €126.30 | 138 |
| 2026-06-23 | €123.66 | €124.64 | €123.66 | €124.46 | 162 |
| 2026-06-22 | €124.26 | €124.26 | €124.26 | €124.12 | 50 |
| 2026-06-19 | €125.02 | €125.02 | €123.22 | €124.02 | 40 |
| 2026-06-18 | €123.44 | €123.88 | €123.20 | €123.54 | 96 |
| 2026-06-17 | €124.52 | €124.52 | €124.52 | €124.40 | 3 |
| 2026-06-16 | €125.42 | €125.90 | €125.42 | €125.90 | 101 |
| 2026-06-15 | €123.36 | €125.06 | €123.30 | €125.06 | 57 |
| 2026-06-12 | €125.08 | €125.08 | €123.54 | €123.54 | 243 |
| 2026-06-11 | €124.60 | €125.80 | €124.60 | €125.80 | 89 |
| 2026-06-10 | €124.36 | €125.32 | €124.36 | €125.80 | 184 |
| 2026-06-09 | €121.96 | €123.90 | €121.46 | €124.00 | 71 |
| 2026-06-08 | €122.90 | €123.46 | €120.80 | €122.00 | 88 |
| 2026-06-05 | €121.84 | €123.58 | €121.50 | €123.84 | 61 |
| 2026-06-04 | €121.02 | €128.50 | €116.64 | €106.08 | 29 |
| 2026-06-03 | €122.52 | €123.26 | €122.22 | €123.26 | 142 |
| 2026-06-02 | €121.98 | €121.98 | €121.26 | €121.26 | 224 |
| 2026-06-01 | €123.76 | €124.24 | €121.94 | €121.94 | 155 |
| 2026-05-29 | €125.90 | €125.92 | €123.30 | €123.30 | 73 |
| 2026-05-28 | €127.80 | €127.80 | €127.80 | €125.58 | 100 |
| 2026-05-27 | €125.54 | €127.70 | €125.10 | €127.70 | 146 |
| 2026-05-26 | €129.82 | €129.82 | €126.50 | €126.72 | 22 |
| 2026-05-25 | €128.76 | €130.08 | €128.76 | €129.76 | 32 |
| 2026-05-22 | €128.76 | €128.76 | €128.50 | €128.54 | 15 |
| 2026-05-21 | €128.40 | €128.40 | €127.60 | €127.58 | 121 |
| 2026-05-20 | €129.76 | €129.76 | €129.06 | €129.48 | 38 |
| 2026-05-19 | €128.64 | €131.20 | €128.52 | €130.32 | 73 |
| 2026-05-18 | €128.80 | €128.90 | €128.80 | €127.78 | 56 |
| 2026-05-15 | €128.62 | €128.62 | €127.86 | €128.40 | 15 |
| 2026-05-14 | €123.70 | €127.94 | €123.70 | €127.94 | 80 |
| 2026-05-13 | €129.54 | €129.72 | €127.92 | €127.86 | 150 |
| 2026-05-12 | €128.30 | €129.08 | €126.98 | €129.08 | 104 |
| 2026-05-11 | €131.40 | €131.40 | €130.78 | €127.46 | 145 |
| 2026-05-08 | €133.50 | €133.50 | €133.50 | €132.32 | 3 |
| 2026-05-07 | €132.08 | €132.08 | €132.08 | €132.08 | 0 |
| 2026-05-06 | €131.36 | €133.20 | €130.78 | €132.08 | 162 |
| 2026-05-05 | €132.76 | €132.98 | €131.78 | €132.40 | 387 |
| 2026-05-04 | €134.22 | €134.80 | €134.22 | €133.14 | 134 |
| 2026-04-30 | €132.52 | €134.48 | €132.52 | €134.48 | 46 |
| 2026-04-29 | €132.82 | €134.02 | €132.82 | €133.02 | 314 |
| 2026-04-28 | €132.72 | €132.72 | €132.72 | €132.72 | 0 |
| 2026-04-27 | €132.40 | €132.74 | €132.40 | €132.72 | 84 |
| 2026-04-24 | €133.12 | €133.12 | €132.28 | €132.90 | 64 |
| 2026-04-23 | €131.80 | €132.28 | €131.80 | €132.96 | 40 |
| 2026-04-22 | €132.68 | €133.12 | €131.76 | €133.30 | 122 |
| 2026-04-21 | €133.96 | €133.96 | €133.66 | €131.28 | 6 |
| 2026-04-20 | €134.02 | €134.02 | €134.02 | €133.76 | 27 |
| 2026-04-17 | €135.52 | €135.52 | €132.96 | €133.52 | 143 |
| 2026-04-16 | €132.52 | €135.10 | €131.24 | €134.10 | 703 |
| 2026-04-15 | €131.94 | €131.94 | €130.32 | €130.18 | 71 |
| 2026-04-14 | €132.72 | €133.10 | €131.08 | €131.96 | 110 |
| 2026-04-13 | €134.00 | €134.00 | €132.72 | €132.54 | 53 |
| 2026-04-10 | €133.82 | €133.82 | €133.82 | €133.82 | 0 |
| 2026-04-09 | €133.22 | €133.22 | €131.84 | €133.82 | 40 |
| 2026-04-08 | €131.80 | €131.80 | €129.86 | €131.34 | 172 |
| 2026-04-07 | €132.76 | €132.76 | €132.76 | €132.76 | 0 |
| 2026-04-02 | €132.76 | €132.76 | €132.76 | €132.76 | 0 |
| 2026-04-01 | €134.18 | €134.18 | €133.00 | €132.76 | 38 |
| 2026-03-31 | €138.00 | €138.00 | €134.84 | €134.64 | 5 |
| 2026-03-30 | €132.80 | €137.72 | €132.80 | €137.32 | 23 |
| 2026-03-27 | €132.28 | €132.28 | €132.28 | €132.62 | 15 |
| 2026-03-26 | €130.96 | €130.96 | €130.96 | €130.96 | 0 |
| 2026-03-25 | €130.96 | €130.96 | €130.96 | €130.96 | 0 |
| 2026-03-24 | €130.48 | €130.58 | €129.62 | €130.96 | 497 |
| 2026-03-23 | €129.54 | €131.18 | €129.54 | €129.74 | 64 |
| 2026-03-20 | €132.32 | €132.48 | €131.30 | €131.34 | 155 |
| 2026-03-19 | €133.36 | €133.50 | €133.36 | €133.60 | 92 |
| 2026-03-18 | €136.72 | €136.72 | €136.36 | €134.92 | 25 |
| 2026-03-17 | €137.00 | €137.00 | €137.00 | €136.60 | 8 |
| 2026-03-16 | €140.40 | €140.40 | €140.08 | €138.28 | 45 |
| 2026-03-13 | €138.06 | €140.38 | €138.06 | €140.18 | 76 |
| 2026-03-12 | €137.88 | €137.88 | €137.88 | €138.88 | 40 |
| 2026-03-11 | €138.04 | €139.06 | €137.02 | €138.18 | 42 |
| 2026-03-10 | €137.46 | €138.10 | €137.46 | €138.92 | 50 |
| 2026-03-09 | €136.50 | €137.68 | €136.34 | €138.70 | 67 |
| 2026-03-06 | €138.02 | €138.02 | €135.14 | €135.74 | 29 |
| 2026-03-05 | €141.12 | €141.12 | €141.12 | €141.12 | 0 |
| 2026-03-04 | €138.66 | €142.20 | €138.66 | €141.12 | 107 |
| 2026-03-03 | €147.88 | €147.88 | €142.84 | €142.14 | 473 |
| 2026-03-02 | €143.50 | €144.94 | €143.50 | €143.76 | 99 |
| 2026-02-27 | €140.02 | €142.82 | €140.02 | €142.82 | 39 |
| 2026-02-26 | €143.92 | €143.92 | €142.92 | €142.70 | 52 |
| 2026-02-25 | €143.74 | €143.90 | €142.72 | €142.78 | 129 |
| 2026-02-24 | €142.84 | €143.10 | €142.84 | €142.60 | 50 |
| 2026-02-23 | €138.86 | €140.50 | €138.86 | €141.66 | 22 |
| 2026-02-20 | €140.22 | €140.24 | €139.94 | €139.18 | 247 |
| 2026-02-19 | €138.34 | €139.58 | €138.34 | €138.86 | 67 |
| 2026-02-18 | €136.78 | €138.32 | €136.78 | €138.30 | 43 |
| 2026-02-17 | €140.84 | €140.84 | €140.84 | €136.64 | 15 |
| 2026-02-16 | €134.90 | €139.88 | €134.90 | €140.90 | 98 |
| 2026-02-13 | €141.68 | €141.68 | €139.20 | €141.08 | 166 |
| 2026-02-12 | €142.60 | €144.34 | €142.04 | €143.66 | 114 |
| 2026-02-11 | €140.60 | €143.08 | €140.60 | €143.08 | 134 |
| 2026-02-10 | €139.82 | €139.82 | €139.00 | €139.78 | 39 |
| 2026-02-09 | €143.12 | €143.38 | €139.96 | €139.54 | 259 |
| 2026-02-06 | €142.18 | €142.90 | €141.18 | €142.26 | 82 |
| 2026-02-05 | €140.26 | €142.32 | €140.18 | €140.64 | 307 |
| 2026-02-04 | €137.36 | €140.84 | €136.74 | €141.40 | 441 |
| 2026-02-03 | €130.72 | €138.00 | €125.60 | €136.02 | 289 |
| 2026-02-02 | €129.58 | €131.46 | €129.18 | €131.46 | 437 |
| 2026-01-30 | €124.72 | €124.76 | €124.72 | €126.26 | 45 |
| 2026-01-29 | €124.92 | €125.32 | €124.92 | €125.78 | 115 |
| 2026-01-28 | €123.94 | €124.80 | €123.56 | €124.92 | 26 |
| 2026-01-27 | €122.10 | €122.40 | €122.00 | €122.80 | 63 |
| 2026-01-26 | €122.22 | €122.22 | €121.46 | €121.72 | 39 |
| 2026-01-23 | €123.20 | €129.42 | €121.92 | €121.92 | 109 |
| 2026-01-22 | €125.76 | €125.76 | €124.30 | €124.40 | 108 |
| 2026-01-21 | €125.44 | €125.62 | €125.44 | €124.78 | 55 |
| 2026-01-20 | €124.96 | €124.96 | €124.96 | €124.96 | 0 |
| 2026-01-19 | €114.74 | €125.38 | €114.74 | €124.96 | 135 |
| 2026-01-16 | €126.10 | €126.10 | €126.10 | €126.08 | 20 |
| 2026-01-15 | €125.00 | €125.70 | €125.00 | €125.86 | 108 |
| 2026-01-14 | €123.44 | €125.02 | €122.80 | €124.90 | 130 |
| 2026-01-13 | €121.68 | €122.02 | €121.68 | €122.42 | 28 |
| 2026-01-12 | €119.46 | €119.98 | €119.46 | €120.22 | 44 |
| 2026-01-09 | €119.42 | €120.46 | €119.42 | €120.24 | 51 |
| 2026-01-08 | €117.70 | €117.70 | €117.00 | €118.52 | 1,025 |
| 2026-01-07 | €118.94 | €118.94 | €118.94 | €118.94 | 0 |
| 2026-01-06 | €120.04 | €120.04 | €118.94 | €118.94 | 146 |
| 2026-01-05 | €121.80 | €121.80 | €119.34 | €119.94 | 100 |
| 2026-01-02 | €122.50 | €122.50 | €121.90 | €121.76 | 22 |
| 2025-12-30 | €122.82 | €122.92 | €122.74 | €122.66 | 41 |
| 2025-12-29 | €122.64 | €123.18 | €122.08 | €122.72 | 78 |
| 2025-12-23 | €125.72 | €125.72 | €125.72 | €125.72 | 0 |
| 2025-12-22 | €126.06 | €126.06 | €124.94 | €125.72 | 8 |
| 2025-12-19 | €127.80 | €127.80 | €127.40 | €126.94 | 21 |
| 2025-12-18 | €127.64 | €127.64 | €127.64 | €127.78 | 40 |
| 2025-12-17 | €128.30 | €128.30 | €128.30 | €128.04 | 4 |
| 2025-12-16 | €128.88 | €128.88 | €128.34 | €128.26 | 25 |
| 2025-12-15 | €128.60 | €128.70 | €127.92 | €128.08 | 100 |
| 2025-12-12 | €126.80 | €127.70 | €126.68 | €127.86 | 108 |
| 2025-12-11 | €127.78 | €128.14 | €127.70 | €127.56 | 147 |
| 2025-12-10 | €126.54 | €127.82 | €126.36 | €127.52 | 124 |
| 2025-12-09 | €125.30 | €126.04 | €124.50 | €124.10 | 199 |
| 2025-12-08 | €124.14 | €125.66 | €124.00 | €125.32 | 27 |
| 2025-12-05 | €129.02 | €129.02 | €124.36 | €124.92 | 122 |
| 2025-12-04 | €120.58 | €125.80 | €120.58 | €125.86 | 127 |
| 2025-12-03 | €126.96 | €128.46 | €126.96 | €128.46 | 98 |
| 2025-12-02 | €128.50 | €128.50 | €127.64 | €126.80 | 108 |
| 2025-12-01 | €127.80 | €127.80 | €127.68 | €128.60 | 20 |
| 2025-11-28 | €127.52 | €128.14 | €127.52 | €127.80 | 26 |
| 2025-11-27 | €127.38 | €127.38 | €127.38 | €127.38 | 0 |
| 2025-11-26 | €126.42 | €126.68 | €126.42 | €127.38 | 21 |
| 2025-11-25 | €126.80 | €126.80 | €126.80 | €126.42 | 255 |
| 2025-11-24 | €127.34 | €127.34 | €126.44 | €126.54 | 100 |
| 2025-11-21 | €126.78 | €126.78 | €126.78 | €126.78 | 0 |
| 2025-11-20 | €126.78 | €127.16 | €126.78 | €126.78 | 72 |
| 2025-11-19 | €128.00 | €128.26 | €127.84 | €127.54 | 200 |
| 2025-11-18 | €127.78 | €128.72 | €127.78 | €127.78 | 310 |
| 2025-11-17 | €125.42 | €125.42 | €125.32 | €126.66 | 12 |
| 2025-11-14 | €125.78 | €125.78 | €124.00 | €124.66 | 166 |
| 2025-11-13 | €125.22 | €125.22 | €125.22 | €125.22 | 0 |
| 2025-11-12 | €124.96 | €125.70 | €124.86 | €125.22 | 344 |
| 2025-11-11 | €124.04 | €124.64 | €123.84 | €124.54 | 52 |
| 2025-11-10 | €123.32 | €123.34 | €122.90 | €122.80 | 56 |
| 2025-11-07 | €123.40 | €123.46 | €123.16 | €123.80 | 99 |
| 2025-11-06 | €124.50 | €124.50 | €123.60 | €123.60 | 80 |
| 2025-11-05 | €124.50 | €124.50 | €124.50 | €123.56 | 80 |
| 2025-11-04 | €125.60 | €125.70 | €125.30 | €124.68 | 21 |
| 2025-11-03 | €126.90 | €127.02 | €125.44 | €125.04 | 84 |
| 2025-10-31 | €127.24 | €127.26 | €126.72 | €127.20 | 268 |
| 2025-10-30 | €126.12 | €126.48 | €125.86 | €127.68 | 59 |
| 2025-10-29 | €125.96 | €126.28 | €125.96 | €126.08 | 81 |
| 2025-10-28 | €131.14 | €131.26 | €130.26 | €130.70 | 466 |
| 2025-10-27 | €130.64 | €130.64 | €129.72 | €130.82 | 50 |
| 2025-10-24 | €130.88 | €131.14 | €129.88 | €130.74 | 246 |
| 2025-10-23 | €132.74 | €132.74 | €130.42 | €130.76 | 98 |
| 2025-10-22 | €131.16 | €132.38 | €131.16 | €133.28 | 102 |
| 2025-10-21 | €131.90 | €132.44 | €131.90 | €132.34 | 143 |
| 2025-10-20 | €131.86 | €132.00 | €131.74 | €131.20 | 68 |
| 2025-10-17 | €130.16 | €131.42 | €130.16 | €131.00 | 228 |
| 2025-10-16 | €129.50 | €131.62 | €129.24 | €132.14 | 124 |
| 2025-10-15 | €130.14 | €130.14 | €128.68 | €128.70 | 91 |